Indicators

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	4.240	4.415	4.130	4.290	345,448	+0.11(+2.63%)
Feb 27, 2017	4.100	4.330	4.060	4.180	250,496	+0.11(+2.70%)
Feb 24, 2017	4.020	4.100	3.850	4.070	307,176	+0.05(+1.24%)
Feb 23, 2017	4.260	4.295	3.851	4.020	686,197	-0.22(-5.19%)
Feb 22, 2017	4.310	4.750	4.080	4.240	770,728	-0.14(-3.20%)
Feb 21, 2017	4.180	4.660	4.000	4.380	1,291,435	+0.45(+11.45%)
Feb 17, 2017		3.930	3.930	3.930	0	+0.54(+15.93%)
Feb 16, 2017	3.230	3.400	3.180	3.390	283,744	+0.20(+6.27%)
Feb 15, 2017	3.250	3.290	3.150	3.190	481,168	+0.01(+0.31%)
Feb 14, 2017	3.010	3.290	2.990	3.180	441,771	+0.20(+6.71%)
Feb 13, 2017	2.960	2.990	2.910	2.980	79,624	+0.02(+0.68%)
Feb 10, 2017	2.935	2.980	2.920	2.960	56,159	+0.02(+0.68%)
Feb 09, 2017	2.810	2.940	2.800	2.940	191,149	+0.15(+5.38%)
Feb 08, 2017	2.800	2.820	2.780	2.790	24,697	-0.01(-0.36%)
Feb 07, 2017	2.800	2.860	2.755	2.800	45,291	-0.01(-0.36%)
Feb 06, 2017	2.870	2.900	2.710	2.810	101,518	-0.04(-1.40%)
Feb 03, 2017	2.810	2.900	2.750	2.850	69,798	+0.03(+1.06%)
Feb 02, 2017	2.860	2.860	2.795	2.820	44,190	-0.02(-0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.